Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2019 | GBP | 1.4 | 1.468 | 1.335 | 1.44 | 1.44 | +0.04 (+2.86%) | 772,649 |
4 Apr 2019 | GBP | 1.2749 | 1.6 | 1.2749 | 1.4 | 1.4 | +0.2 (+16.67%) | 5,757,734 |
3 Apr 2019 | GBP | 1.2749 | 1.2749 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 205,614 |
2 Apr 2019 | GBP | 1.3 | 1.305 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 967,426 |
1 Apr 2019 | GBP | 1.3 | 1.335 | 1.21 | 1.3 | 1.3 | +0.1 (+8.33%) | 514,628 |
29 Mar 2019 | GBP | 1.3 | 1.34 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 298,089 |
28 Mar 2019 | GBP | 1.3 | 1.3425 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 24,000 |
27 Mar 2019 | GBP | 1.23 | 1.532 | 1.23 | 1.3 | 1.3 | +0.1 (+8.33%) | 1,730,755 |
26 Mar 2019 | GBP | 1.225 | 1.2425 | 1.175 | 1.2 | 1.2 | -0.025 (-2.04%) | 511,465 |
25 Mar 2019 | GBP | 1.225 | 1.245 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 164,461 |
22 Mar 2019 | GBP | 1.225 | 1.245 | 1.2 | 1.225 | 1.225 | 0.0 (0.0%) | 153,036 |
21 Mar 2019 | GBP | 1.25 | 1.261 | 1.151 | 1.225 | 1.225 | -0.025 (-2%) | 1,045,634 |
20 Mar 2019 | GBP | 1.25 | 1.294 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 2,830,758 |
19 Mar 2019 | GBP | 1.3 | 1.3 | 1.2111 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,595,875 |
18 Mar 2019 | GBP | 1.3 | 1.3245 | 1.251 | 1.3 | 1.3 | 0.0 (0.0%) | 582,145 |
15 Mar 2019 | GBP | 1.3 | 1.37 | 1.225 | 1.3 | 1.3 | 0.0 (0.0%) | 3,164,883 |
14 Mar 2019 | GBP | 1.4 | 1.4 | 1.3 | 1.3 | 1.3 | -0.147 (-10.16%) | 722,161 |
13 Mar 2019 | GBP | 1.447 | 1.447 | 1.4 | 1.447 | 1.447 | -0.003 (-0.21%) | 644,379 |
12 Mar 2019 | GBP | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 94,036 |
11 Mar 2019 | GBP | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
8 Mar 2019 | GBP | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.05 (+3.57%) | 0 |
7 Mar 2019 | GBP | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 155,089 |
6 Mar 2019 | GBP | 1.45 | 1.4749 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 493,942 |
5 Mar 2019 | GBP | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 100,000 |
4 Mar 2019 | GBP | 1.375 | 1.45 | 1.31 | 1.45 | 1.45 | +0.075 (+5.45%) | 1,112,985 |
1 Mar 2019 | GBP | 1.5 | 1.549 | 1.375 | 1.375 | 1.375 | -0.125 (-8.33%) | 1,880,793 |
28 Feb 2019 | GBP | 1.5 | 1.59 | 1.431 | 1.5 | 1.5 | 0.0 (0.0%) | 210,910 |
27 Feb 2019 | GBP | 1.5 | 1.599 | 1.495 | 1.5 | 1.5 | 0.0 (0.0%) | 325,270 |
26 Feb 2019 | GBP | 1.5 | 1.549 | 1.431 | 1.5 | 1.5 | 0.0 (0.0%) | 584,439 |
25 Feb 2019 | GBP | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.15 (+11.11%) | 571,524 |